Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.07	19.32	18.74	18.80	125,855	-0.26(-1.34%)
May 27, 2021	19.25	19.55	19.03	19.06	244,366	-0.02(-0.10%)
May 26, 2021	18.53	19.20	18.53	19.08	167,591	+0.55(+2.97%)
May 25, 2021	18.97	19.46	18.51	18.53	165,045	-0.40(-2.11%)
May 24, 2021	18.68	19.13	18.57	18.93	220,451	+0.41(+2.20%)
May 21, 2021	18.94	19.03	18.29	18.52	125,889	-0.28(-1.51%)
May 20, 2021	18.50	18.86	18.25	18.80	133,259	+0.28(+1.54%)
May 19, 2021	18.05	18.62	17.80	18.52	202,404	+0.08(+0.41%)
May 18, 2021	18.28	19.07	18.28	18.44	268,705	-0.65(-3.41%)
May 17, 2021	19.10	19.36	18.69	19.09	230,794	+0.15(+0.80%)
May 14, 2021	18.62	19.23	18.19	18.94	378,539	+0.98(+5.47%)
May 13, 2021	17.56	18.10	17.48	17.96	142,132	+0.48(+2.76%)
May 12, 2021	18.24	18.45	17.37	17.48	328,128	-0.92(-4.98%)
May 11, 2021	17.92	18.67	17.68	18.39	275,184	-0.11(-0.61%)
May 10, 2021	18.83	19.05	18.30	18.51	404,936	-0.32(-1.71%)
May 07, 2021	16.97	19.23	16.83	18.83	682,338	+2.21(+13.30%)
May 06, 2021	16.58	16.72	16.23	16.62	286,164	+0.30(+1.85%)
May 05, 2021	16.08	16.41	15.86	16.32	261,453	+0.30(+1.89%)
May 04, 2021	16.44	16.55	15.90	16.01	204,167	-0.52(-3.14%)
May 03, 2021	16.34	16.61	16.22	16.53	320,557	+0.39(+2.40%)
Apr 30, 2021	16.43	16.58	16.06	16.15	209,147	-0.52(-3.12%)
Apr 29, 2021	16.87	16.87	16.41	16.67	127,701	-0.01(-0.06%)
Apr 28, 2021	16.66	16.99	16.63	16.68	147,532	+0.08(+0.46%)
Apr 27, 2021	16.95	17.01	16.56	16.60	108,910	-0.21(-1.24%)
Apr 26, 2021	16.59	16.91	16.43	16.81	117,522	+0.23(+1.40%)
Apr 23, 2021	16.43	16.85	16.19	16.58	245,240	+0.34(+2.07%)
Apr 22, 2021	16.54	16.63	16.08	16.24	223,676	-0.35(-2.11%)
Apr 21, 2021	16.33	17.30	16.17	16.59	162,763	+0.28(+1.74%)
Apr 20, 2021	16.87	16.87	16.06	16.31	152,044	-0.57(-3.36%)
Apr 19, 2021	17.28	17.36	16.78	16.87	182,273	-0.57(-3.25%)
Apr 16, 2021	17.54	17.69	17.29	17.44	159,612	+0.04(+0.22%)
Apr 15, 2021	17.64	17.64	17.04	17.40	121,539	-0.13(-0.75%)
Apr 14, 2021	17.60	17.82	17.50	17.54	188,215	+0.05(+0.27%)
Apr 13, 2021	17.61	17.61	17.24	17.49	134,220	-0.09(-0.54%)
Apr 12, 2021	17.37	17.64	17.17	17.58	193,130	+0.32(+1.86%)
Apr 09, 2021	17.26	17.37	17.09	17.26	136,538	-0.17(-0.98%)
Apr 08, 2021	17.32	17.46	17.02	17.43	165,156	+0.17(+0.98%)
Apr 07, 2021	16.86	17.60	16.68	17.26	411,195	+0.90(+5.49%)
Apr 06, 2021	16.43	16.61	16.25	16.36	117,898	-0.02(-0.12%)
Apr 05, 2021	16.35	16.56	16.13	16.38	185,038	+0.15(+0.93%)
Apr 01, 2021	15.98	16.30	15.89	16.23	184,697	+0.47(+3.00%)
Mar 31, 2021	15.68	15.89	15.47	15.76	299,036	+0.15(+0.97%)
Mar 30, 2021	15.19	15.67	15.02	15.61	153,748	+0.31(+2.04%)
Mar 29, 2021	16.17	16.39	15.07	15.30	501,712	-1.10(-6.69%)
Mar 26, 2021	15.90	16.44	15.79	16.39	262,598	+0.69(+4.39%)
Mar 25, 2021	14.98	15.82	14.92	15.70	255,707	+0.49(+3.23%)
Mar 24, 2021	15.96	16.05	15.19	15.21	236,245	-0.46(-2.95%)
Mar 23, 2021	16.63	16.84	15.59	15.67	223,129	-1.09(-6.48%)
Mar 22, 2021	16.86	17.14	16.36	16.76	215,936	-0.11(-0.67%)
Mar 19, 2021	16.63	17.10	15.88	16.87	926,133	+0.25(+1.48%)
Mar 18, 2021	16.63	17.35	16.59	16.63	207,510	-0.83(-4.76%)
Mar 17, 2021	17.96	18.05	16.92	17.46	333,311	-0.71(-3.90%)
Mar 16, 2021	17.71	18.34	17.69	18.17	460,528	+0.27(+1.53%)
Mar 15, 2021	17.50	18.01	17.35	17.89	360,856	+0.61(+3.55%)
Mar 12, 2021	16.98	17.34	16.86	17.28	268,314	+0.22(+1.27%)
Mar 11, 2021	16.75	17.42	16.75	17.06	357,294	+0.46(+2.79%)
Mar 10, 2021	16.53	16.88	16.38	16.60	220,814	+0.09(+0.51%)
Mar 09, 2021	16.39	16.76	16.27	16.51	272,717	+0.47(+2.94%)
Mar 08, 2021	15.70	16.34	15.40	16.04	300,844	+0.43(+2.75%)
Mar 05, 2021	15.53	15.69	14.44	15.61	363,785	+0.30(+1.94%)
Mar 04, 2021	15.85	16.17	15.00	15.31	286,420	-0.55(-3.45%)
Mar 03, 2021	16.19	16.26	15.73	15.86	230,230	-0.19(-1.18%)
Mar 02, 2021	16.71	16.78	16.03	16.05	183,408	-0.69(-4.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.